Sun Race Sturmey-Archer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.650	45.050	44.000	44.950	41.540	220,064
2022-11-02	44.600	45.400	44.600	45.150	41.725	310,030
2022-11-01	44.050	44.850	43.650	44.850	41.448	279,000
2022-10-31	43.600	44.450	43.600	44.250	40.893	276,001
2022-10-28	43.650	44.250	43.050	43.200	39.923	306,000
2022-10-27	42.500	44.300	42.500	44.100	40.755	481,005
2022-10-26	43.250	43.400	42.300	42.600	39.368	361,013
2022-10-25	44.000	44.000	42.000	42.900	39.646	512,001
2022-10-24	44.650	45.250	43.700	43.800	40.477	583,153
2022-10-21	47.600	47.600	43.900	44.150	40.801	2,310,015
2022-10-20	48.800	48.800	47.650	48.100	44.451	300,050
2022-10-19	50.300	50.800	49.000	49.000	45.283	389,478
2022-10-18	49.500	50.700	48.600	50.300	46.484	499,067
2022-10-17	48.600	48.750	46.800	48.450	44.775	512,000
2022-10-14	48.300	49.600	48.300	48.950	45.237	225,050
2022-10-13	50.400	50.700	46.950	46.950	43.388	1,083,871
2022-10-12	50.100	50.800	49.300	50.700	46.854	422,201
2022-10-11	49.000	50.800	48.000	50.200	46.392	583,100
2022-10-07	49.550	49.900	49.150	49.600	45.837	448,022
2022-10-06	50.100	50.500	49.450	49.900	46.115	258,027
2022-10-05	50.500	51.300	50.100	50.100	46.299	505,000
2022-10-04	49.400	50.200	49.050	49.800	46.022	439,001
2022-10-03	49.000	49.950	48.300	48.700	45.006	412,002
2022-09-30	49.800	50.200	48.500	50.200	46.392	411,157
2022-09-29	49.500	51.300	49.500	50.300	46.484	562,001
2022-09-28	52.500	52.500	49.200	49.200	45.468	811,008
2022-09-27	52.000	52.800	51.700	52.500	48.517	436,075
2022-09-26	54.300	54.600	51.900	52.100	48.148	1,079,006
2022-09-23	54.800	55.400	54.200	54.700	50.550	540,499
2022-09-22	54.500	55.500	54.100	54.800	50.643	936,019
2022-09-21	56.000	56.300	54.500	55.100	50.920	717,026
2022-09-20	56.500	57.100	56.100	56.300	52.029	456,345
2022-09-19	57.400	58.500	56.000	56.200	51.937	840,052
2022-09-16	57.700	57.800	56.900	57.000	52.676	320,084
2022-09-15	57.400	58.000	57.200	57.200	52.861	428,032
2022-09-14	56.000	59.000	55.600	57.400	53.046	1,494,045
2022-09-13	59.300	61.000	56.800	57.000	52.676	3,333,001
2022-09-12	58.900	59.500	57.800	58.300	53.877	658,053
2022-09-08	57.600	58.500	57.400	58.300	53.877	706,130
2022-09-07	56.500	57.700	56.200	57.400	53.046	895,075
2022-09-06	58.900	59.000	56.500	56.500	52.214	1,394,180
2022-09-05	59.600	59.600	56.900	58.800	54.339	1,104,154
2022-09-02	59.000	60.000	57.700	58.600	54.155	1,193,150
2022-09-01	59.300	60.000	58.500	58.700	54.247	1,211,725
2022-08-31	58.900	59.800	58.300	59.100	54.617	1,020,170
2022-08-30	57.700	60.000	57.600	58.800	54.339	1,708,145
2022-08-29	57.500	58.600	56.600	57.600	53.230	1,650,250
2022-08-26	55.600	59.700	55.200	57.800	53.415	4,982,150
2022-08-25	56.200	57.700	54.600	55.300	51.105	3,405,486
2022-08-24	55.400	55.700	54.500	55.700	51.475	1,537,500
2022-08-23	53.400	55.300	53.300	54.800	50.643	2,185,149
2022-08-22	52.100	54.700	52.100	54.200	50.088	1,762,000
2022-08-19	53.800	53.900	52.000	52.600	48.610	1,361,001
2022-08-18	52.800	54.300	52.300	53.500	49.441	1,857,104
2022-08-17	52.200	53.400	52.200	52.800	48.795	1,314,101
2022-08-16	52.500	53.600	52.100	52.200	48.240	2,098,505
2022-08-15	52.500	53.000	51.100	52.500	48.517	2,476,308
2022-08-12	49.800	52.000	49.800	51.600	47.686	1,839,901
2022-08-11	50.300	51.400	48.750	50.600	46.761	3,081,241
2022-08-10	50.300	51.500	49.500	51.000	47.131	2,700,827

← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	1.6000 TWD
2022-11-21	1.8000 TWD
2022-07-13	2.6000 TWD
2021-09-29	1.8000 TWD
2020-08-26	0.8000 TWD
2019-08-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.